1,015€
-0,49%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -0,98% | - |
| 08.05.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 1,75% | - |
| 07.05.2025 | 0,93 | 1,06 | 0,90 | 1,00 | 9,86% | - |
| 06.05.2025 | 0,97 | 1,02 | 0,91 | 0,91 | -4,95% | - |
| 05.05.2025 | 1,03 | 1,07 | 0,96 | 0,96 | -5,88% | - |
| 02.05.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 3,55% | - |
| 30.04.2025 | 0,94 | 1,06 | 0,90 | 0,99 | 5,35% | - |
| 29.04.2025 | 0,94 | 1,04 | 0,92 | 0,94 | -1,06% | - |
| 28.04.2025 | 0,94 | 0,99 | 0,92 | 0,95 | 2,16% | - |
| 25.04.2025 | 0,97 | 1,06 | 0,93 | 0,93 | -4,15% | - |
| 24.04.2025 | 0,98 | 1,05 | 0,96 | 0,97 | 0,00% | - |
| 23.04.2025 | 0,97 | 1,13 | 0,96 | 0,97 | -2,03% | - |
| 22.04.2025 | 0,95 | 0,99 | 0,94 | 0,99 | 1,03% | - |
| 17.04.2025 | 0,97 | 1,02 | 0,94 | 0,98 | 3,17% | - |
| 16.04.2025 | 0,99 | 1,05 | 0,93 | 0,95 | -4,06% | - |
| 15.04.2025 | 0,96 | 1,12 | 0,95 | 0,99 | -0,51% | - |
| 14.04.2025 | 0,97 | 1,06 | 0,92 | 0,99 | 3,13% | - |
| 11.04.2025 | 0,95 | 1,02 | 0,90 | 0,96 | 3,23% | - |
| 10.04.2025 | 1,11 | 1,15 | 0,92 | 0,93 | -12,26% | - |
| 09.04.2025 | 1,08 | 1,15 | 1,01 | 1,06 | -2,30% | - |
| 08.04.2025 | 1,19 | 1,24 | 1,09 | 1,09 | -8,44% | - |
| 07.04.2025 | 1,31 | 1,38 | 1,17 | 1,19 | -9,89% | - |
| 04.04.2025 | 1,14 | 1,32 | 1,08 | 1,32 | 15,86% | - |
| 03.04.2025 | 1,13 | 1,15 | 1,05 | 1,14 | 1,79% | - |
| 02.04.2025 | 1,09 | 1,17 | 1,05 | 1,12 | 5,69% | - |
| 01.04.2025 | 1,09 | 1,22 | 1,06 | 1,06 | -3,65% | - |
| 31.03.2025 | 1,09 | 1,22 | 1,06 | 1,10 | -0,45% | - |
| 28.03.2025 | 1,14 | 1,25 | 1,08 | 1,10 | -2,65% | - |
| 27.03.2025 | 1,17 | 1,27 | 1,12 | 1,13 | -4,24% | - |
| 26.03.2025 | 1,20 | 1,28 | 1,15 | 1,18 | -3,67% | - |
| 25.03.2025 | 1,31 | 1,46 | 1,20 | 1,23 | -6,13% | - |
| 24.03.2025 | 1,31 | 1,46 | 1,28 | 1,31 | -1,14% | - |
| 21.03.2025 | 1,30 | 1,37 | 1,28 | 1,32 | 2,33% | - |
| 20.03.2025 | 1,28 | 1,46 | 1,28 | 1,29 | -0,39% | - |
| 19.03.2025 | 1,30 | 1,46 | 1,27 | 1,30 | -1,15% | - |
| 18.03.2025 | 1,37 | 1,49 | 1,29 | 1,31 | -2,96% | - |
| 17.03.2025 | 1,26 | 1,38 | 1,26 | 1,35 | 7,14% | - |
| 14.03.2025 | 1,29 | 1,31 | 1,22 | 1,26 | 0,00% | - |
| 13.03.2025 | 1,30 | 1,35 | 1,25 | 1,26 | -3,08% | - |
| 12.03.2025 | 1,35 | 1,59 | 1,16 | 1,30 | -2,99% | - |
| 11.03.2025 | 1,56 | 1,59 | 1,28 | 1,34 | -12,70% | - |
| 10.03.2025 | 2,07 | 2,07 | 1,51 | 1,54 | -7,25% | - |
| 07.03.2025 | 1,66 | 1,84 | 1,60 | 1,66 | 0,00% | - |
| 06.03.2025 | 1,60 | 1,66 | 1,53 | 1,66 | 4,09% | - |
| 05.03.2025 | 1,54 | 1,75 | 1,46 | 1,59 | 2,58% | - |
| 04.03.2025 | 1,57 | 1,79 | 1,50 | 1,55 | -1,27% | - |
| 03.03.2025 | 1,56 | 1,80 | 1,55 | 1,57 | -0,63% | - |
| 28.02.2025 | 1,53 | 1,74 | 1,51 | 1,58 | 4,64% | - |
| 27.02.2025 | 1,53 | 1,59 | 1,51 | 1,51 | 1,34% | - |
| 26.02.2025 | 1,52 | 1,56 | 1,48 | 1,49 | -3,25% | - |
| 25.02.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,67% | - |
| 24.02.2025 | 1,54 | 1,59 | 1,47 | 1,50 | -3,23% | - |
| 21.02.2025 | 1,51 | 1,64 | 1,51 | 1,55 | 1,31% | - |
| 20.02.2025 | 1,59 | 1,69 | 1,52 | 1,53 | -4,38% | - |
| 19.02.2025 | 1,63 | 1,74 | 1,58 | 1,60 | -1,84% | - |
| 18.02.2025 | 1,58 | 1,70 | 1,57 | 1,63 | 1,87% | - |
| 17.02.2025 | 1,62 | 1,62 | 1,58 | 1,60 | 1,91% | - |
| 14.02.2025 | 1,54 | 1,68 | 1,51 | 1,57 | 2,28% | - |
| 13.02.2025 | 1,55 | 1,77 | 1,52 | 1,54 | -0,97% | - |
| 12.02.2025 | 1,58 | 1,68 | 1,49 | 1,55 | -1,90% | - |
| 11.02.2025 | 1,61 | 1,69 | 1,55 | 1,58 | -1,86% | - |
| 10.02.2025 | 1,63 | 1,79 | 1,59 | 1,61 | 1,90% | - |
| 07.02.2025 | 1,68 | 1,74 | 1,58 | 1,58 | -3,66% | - |
| 06.02.2025 | 1,62 | 1,74 | 1,61 | 1,64 | 1,86% | - |
| 05.02.2025 | 1,61 | 1,81 | 1,53 | 1,61 | 2,88% | - |
| 04.02.2025 | 1,57 | 1,81 | 1,53 | 1,57 | -0,95% | - |
| 03.02.2025 | 1,64 | 1,82 | 1,57 | 1,58 | -3,36% | - |
| 31.01.2025 | 1,68 | 1,86 | 1,60 | 1,64 | -2,10% | - |
| 30.01.2025 | 1,68 | 1,87 | 1,66 | 1,67 | -0,30% | - |
| 29.01.2025 | 1,71 | 1,85 | 1,64 | 1,68 | -1,18% | - |
| 28.01.2025 | 1,72 | 1,86 | 1,68 | 1,70 | -1,17% | - |
| 27.01.2025 | 1,68 | 1,78 | 1,66 | 1,72 | 2,39% | - |
| 24.01.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -0,89% | - |
| 23.01.2025 | 1,69 | 1,72 | 1,62 | 1,69 | 0,00% | - |
| 22.01.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -1,74% | - |
| 21.01.2025 | 1,71 | 1,74 | 1,66 | 1,72 | 1,18% | - |
| 20.01.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,45% | - |
| 17.01.2025 | 1,74 | 1,81 | 1,72 | 1,73 | -0,86% | - |
| 16.01.2025 | 1,76 | 1,77 | 1,65 | 1,74 | -0,57% | - |
| 15.01.2025 | 1,67 | 1,76 | 1,63 | 1,75 | 8,02% | - |
| 14.01.2025 | 1,59 | 1,68 | 1,59 | 1,62 | 2,21% | - |
| 13.01.2025 | 1,64 | 1,66 | 1,54 | 1,59 | -3,06% | - |
| 10.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 1,55% | - |
| 08.01.2025 | 1,70 | 1,71 | 1,62 | 1,62 | -3,87% | - |
| 07.01.2025 | 1,78 | 1,81 | 1,68 | 1,68 | -5,08% | - |
| 06.01.2025 | 1,85 | 1,88 | 1,69 | 1,77 | -2,21% | - |
| 03.01.2025 | 1,90 | 1,99 | 1,81 | 1,81 | -3,72% | - |
| 02.01.2025 | 1,86 | 2,03 | 1,86 | 1,88 | 0,80% | - |
| 30.12.2024 | 1,87 | 1,93 | 1,85 | 1,87 | 5,67% | - |
| 27.12.2024 | 1,82 | 1,99 | 1,76 | 1,77 | -2,75% | 1.000,00 |
| 23.12.2024 | 1,86 | 1,92 | 1,78 | 1,82 | -2,16% | - |
| 20.12.2024 | 1,79 | 1,88 | 1,75 | 1,86 | -2,62% | - |
| 18.12.2024 | 2,03 | 2,06 | 1,89 | 1,91 | -6,16% | - |
| 17.12.2024 | 2,02 | 2,13 | 2,01 | 2,03 | 0,50% | - |
| 16.12.2024 | 1,97 | 2,05 | 1,97 | 2,02 | 2,54% | - |
| 13.12.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -3,19% | - |
| 12.12.2024 | 2,03 | 2,13 | 1,99 | 2,04 | 0,25% | - |
| 11.12.2024 | 2,05 | 2,07 | 2,01 | 2,03 | 0,00% | - |
| 10.12.2024 | 2,09 | 2,09 | 2,03 | 2,03 | -2,64% | - |